
Virpax Pharmaceuticals Inc (VRPX)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.037 | -12.3333333333 | 0.3 | 0.3332 | 0.25 | 3567163 | 0.29261244 | CS |
4 | -0.032 | -10.8474576271 | 0.295 | 0.47 | 0.23 | 9029671 | 0.31593293 | CS |
12 | -0.2016 | -43.3921653035 | 0.4646 | 0.515 | 0.23 | 3932821 | 0.32984048 | CS |
26 | -0.597 | -69.4186046512 | 0.86 | 1.05 | 0.23 | 4618571 | 0.47734431 | CS |
52 | -3.227 | -92.4641833811 | 3.49 | 5.48 | 0.23 | 3852580 | 0.85220136 | CS |
156 | -18.837 | -98.6230366492 | 19.1 | 25 | 0.23 | 1330574 | 1.25794494 | CS |
260 | -79.737 | -99.67125 | 80 | 359.799 | 0.23 | 1484632 | 38.06543094 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 0.252 | -0.0106 | -4.04 | 0.264 | 0.2749 | 0.25 | 1907290 |
1740180900 | 0.2626 | -0.025 | -8.69 | 0.2876 | 0.289699 | 0.2626 | 1805915 |
1740094500 | 0.2876 | 0.0102 | 3.68 | 0.2751 | 0.2994 | 0.273 | 2168861 |
1740008100 | 0.2774 | -0.0326 | -10.52 | 0.2953 | 0.3096 | 0.2757 | 3479653 |
1739921700 | 0.31 | -0.0163 | -5.00 | 0.2884 | 0.3332 | 0.2829999 | 6490447 |
1739576100 | 0.3263 | 0.0374 | 12.95 | 0.448 | 0.4551 | 0.31 | 118290500 |
1739489700 | 0.2889 | 0.0205 | 7.64 | 0.27 | 0.3039 | 0.2602999 | 30573828 |
1739403300 | 0.2684 | -0.0095 | -3.42 | 0.2701 | 0.2767 | 0.2521 | 295832 |
1739316900 | 0.2779 | -0.0053 | -1.87 | 0.279 | 0.2873 | 0.2702 | 161638 |
1739230500 | 0.2832 | 0.0056 | 2.02 | 0.2854999 | 0.2854999 | 0.272 | 143250 |
1738971300 | 0.2776 | 0.0057001 | 2.10 | 0.27 | 0.297 | 0.265 | 269968 |
1738884900 | 0.2718999 | -0.0199 | -6.82 | 0.29 | 0.29 | 0.2708999 | 260945 |
1738798500 | 0.2918 | 0.0038 | 1.32 | 0.289 | 0.2989 | 0.275 | 357523 |
1738712100 | 0.288 | -0.003 | -1.03 | 0.299 | 0.299 | 0.28 | 161376 |
1738625700 | 0.291 | -0.0211 | -6.76 | 0.2849999 | 0.2949 | 0.2829999 | 200291 |
1738366500 | 0.3121 | 0.0004 | 0.13 | 0.3066999 | 0.325 | 0.3 | 466286 |
1738280100 | 0.3117 | -0.0113 | -3.50 | 0.3256 | 0.333 | 0.29 | 518200 |
1738193700 | 0.323 | 0.028 | 9.49 | 0.28 | 0.3469999 | 0.28 | 1588924 |
1738107300 | 0.295 | 0.017 | 6.12 | 0.2557 | 0.3044 | 0.23 | 1397611 |
1738020900 | 0.278 | -0.017 | -5.76 | 0.295 | 0.295 | 0.275 | 114325 |
1737761700 | 0.295 | 0.0110001 | 3.87 | 0.288 | 0.3048 | 0.288 | 273996 |
1737675300 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
1737588900 | 0.2839999 | -0.0096 | -3.27 | 0.29 | 0.2935 | 0.2814 | 260345 |
1737502500 | 0.2936 | -0.0104 | -3.42 | 0.3 | 0.304 | 0.275 | 435017 |
1737156900 | 0.304 | -0.0064 | -2.06 | 0.302 | 0.3244 | 0.29 | 296153 |
1737070500 | 0.3104 | -0.0348 | -10.08 | 0.327 | 0.3449999 | 0.305 | 476393 |
1736984100 | 0.3452 | -0.0038 | -1.09 | 0.34 | 0.3594 | 0.335 | 165591 |
1736897700 | 0.349 | -0.0071 | -1.99 | 0.36 | 0.3613 | 0.331 | 283286 |
1736811300 | 0.3561 | -0.0089 | -2.44 | 0.358 | 0.36 | 0.3484999 | 211604 |
1736552100 | 0.365 | -0.0006 | -0.16 | 0.36 | 0.3837999 | 0.355 | 251623 |
1736379300 | 0.3656 | -0.0314 | -7.91 | 0.385 | 0.385 | 0.35 | 459059 |
1736292900 | 0.397 | 0.0108 | 2.80 | 0.40515 | 0.412399 | 0.3805 | 694365 |
1736206500 | 0.3862 | -0.0348 | -8.27 | 0.4074999 | 0.42 | 0.385 | 532097 |
1735947300 | 0.421 | 0.0465 | 12.42 | 0.3874 | 0.4493 | 0.3801 | 955173 |
1735860900 | 0.3745 | -0.0054 | -1.42 | 0.3868 | 0.3899 | 0.3735 | 371127 |
1735688100 | 0.3799 | -0.0738 | -16.27 | 0.372 | 0.417 | 0.36 | 1737794 |
1735601700 | 0.4537 | 0.0437001 | 10.66 | 0.442 | 0.515 | 0.426 | 6420072 |
1735342500 | 0.4099999 | 0.0699999 | 20.59 | 0.3415 | 0.44 | 0.3304 | 4325601 |
1735256100 | 0.34 | 0.0105 | 3.19 | 0.33 | 0.36 | 0.32011 | 1169222 |
1735077840 | 0.3295 | -0.0145 | -4.22 | 0.331 | 0.34 | 0.3225 | 189946 |
1734996900 | 0.3439999 | 0.0139999 | 4.24 | 0.3459999 | 0.35 | 0.3219 | 506077 |
1734737700 | 0.33 | 0.0136 | 4.30 | 0.327 | 0.365 | 0.327 | 968585 |
1734651300 | 0.3164 | 0.0028 | 0.89 | 0.316 | 0.324899 | 0.31 | 192193 |
1734564900 | 0.3136 | -0.0255 | -7.52 | 0.33 | 0.356 | 0.3136 | 422891 |
1734478500 | 0.3391 | -0.0139 | -3.94 | 0.3764 | 0.388 | 0.316 | 794019 |
1734392100 | 0.353 | -0.047 | -11.75 | 0.385 | 0.3973999 | 0.33 | 1758492 |
1734132900 | 0.4 | 0.0991 | 32.93 | 0.3086 | 0.48 | 0.2859999 | 9544465 |
1734046500 | 0.3009 | -0.0091 | -2.94 | 0.319 | 0.32 | 0.3 | 448599 |
1733960100 | 0.31 | 0 | 0.00 | 0.31 | 0.316 | 0.3 | 531606 |
1733873700 | 0.31 | -0.008 | -2.52 | 0.3095 | 0.3298 | 0.303 | 579307 |
1733787300 | 0.318 | -0.0147 | -4.42 | 0.3394 | 0.3488 | 0.303 | 621280 |
1733528100 | 0.3327 | -0.0583 | -14.91 | 0.357 | 0.3599 | 0.31 | 1526080 |
1733441700 | 0.391 | -0.0192 | -4.68 | 0.4099999 | 0.4099999 | 0.39 | 398948 |
1733355300 | 0.4102 | -0.0257 | -5.90 | 0.402 | 0.42 | 0.39 | 1000769 |
1733268900 | 0.4359 | -0.0141 | -3.13 | 0.4363 | 0.45 | 0.425 | 631590 |
1733182500 | 0.45 | -0.0111 | -2.41 | 0.4731 | 0.478 | 0.4416 | 937367 |
1732917840 | 0.4611 | -0.0019 | -0.41 | 0.46 | 0.4951 | 0.44 | 823558 |
1732750500 | 0.463 | -0.017 | -3.54 | 0.45 | 0.4964 | 0.45 | 1553785 |
1732664100 | 0.48 | 0.0134 | 2.87 | 0.465 | 0.52 | 0.42 | 3166361 |
1732577700 | 0.4666 | -0.1004 | -17.71 | 0.478 | 0.484 | 0.3901 | 7442788 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約